漳泽电力

000767
🏛️ 中国 →
2.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.76 3.90 3.75 3.76 61.5M
2021-12-30 3.73 3.79 3.71 3.75 48.5M
2021-12-29 3.80 3.80 3.67 3.72 60.1M
2021-12-28 3.98 3.98 3.71 3.77 96.3M
2021-12-27 4.00 4.12 3.90 3.93 93.9M
2021-12-24 4.15 4.29 4.03 4.04 117.8M
2021-12-23 4.00 4.28 3.95 4.17 147.1M
2021-12-22 4.19 4.21 3.99 4.00 111.3M
2021-12-21 4.04 4.24 3.94 4.19 138.7M
2021-12-20 4.32 4.33 4.06 4.08 180.3M
2021-12-17 4.30 4.67 4.16 4.41 261.1M
2021-12-16 4.35 4.61 4.18 4.26 293.1M
2021-12-15 3.96 4.25 3.96 4.25 195.1M
2021-12-14 3.86 3.86 3.66 3.86 133.8M
2021-12-13 3.49 3.60 3.49 3.51 64.0M
2021-12-10 3.56 3.64 3.48 3.50 65.9M
2021-12-09 3.54 3.65 3.49 3.60 94.0M
2021-12-08 3.58 3.66 3.41 3.50 131.7M
2021-12-07 3.19 3.50 3.12 3.50 119.4M
2021-12-06 3.22 3.26 3.17 3.18 41.3M
2021-12-03 3.10 3.24 3.10 3.21 50.3M
2021-12-02 3.15 3.18 3.11 3.12 20.7M
2021-12-01 3.10 3.16 3.08 3.16 26.8M
2021-11-30 3.15 3.18 3.08 3.10 27.3M
2021-11-29 3.10 3.18 3.05 3.15 35.6M
2021-11-26 3.20 3.20 3.13 3.15 15.8M
2021-11-25 3.24 3.29 3.18 3.19 30.0M
2021-11-24 3.15 3.25 3.13 3.21 33.7M
2021-11-23 3.15 3.17 3.12 3.16 18.2M
2021-11-22 3.15 3.16 3.12 3.15 18.1M
2021-11-19 3.15 3.16 3.10 3.14 20.6M
2021-11-18 3.10 3.20 3.09 3.16 30.5M
2021-11-17 3.08 3.11 3.05 3.11 17.6M
2021-11-16 3.10 3.13 3.08 3.08 17.0M
2021-11-15 3.11 3.14 3.08 3.12 20.3M
2021-11-12 3.12 3.15 3.11 3.12 12.9M
2021-11-11 3.14 3.17 3.12 3.14 17.7M
2021-11-10 3.17 3.17 3.09 3.15 19.6M
2021-11-09 3.14 3.22 3.14 3.17 22.1M
2021-11-08 3.13 3.15 3.07 3.12 17.4M
2021-11-05 3.25 3.25 3.11 3.13 30.3M
2021-11-04 3.21 3.28 3.17 3.25 30.0M
2021-11-03 3.16 3.20 3.13 3.18 22.0M
2021-11-02 3.32 3.35 3.11 3.17 44.4M
2021-11-01 3.25 3.36 3.23 3.30 30.8M
2021-10-29 3.40 3.41 3.18 3.31 49.3M
2021-10-28 3.44 3.55 3.33 3.41 52.7M
2021-10-27 3.30 3.45 3.30 3.42 50.7M
2021-10-26 3.33 3.44 3.30 3.34 38.2M
2021-10-25 3.30 3.39 3.24 3.34 32.9M
2021-10-22 3.41 3.41 3.28 3.29 40.3M
2021-10-21 3.47 3.49 3.39 3.42 48.2M
2021-10-20 3.39 3.61 3.39 3.51 76.6M
2021-10-19 3.37 3.45 3.33 3.38 42.4M
2021-10-18 3.27 3.42 3.27 3.37 47.3M
2021-10-15 3.30 3.35 3.20 3.27 60.5M
2021-10-14 3.33 3.45 3.28 3.36 49.6M
2021-10-13 3.70 3.70 3.39 3.40 76.4M
2021-10-12 3.68 3.83 3.54 3.74 84.7M
2021-10-11 3.99 4.05 3.69 3.80 102.5M
2021-10-08 4.17 4.24 3.89 3.99 173.8M
2021-09-30 3.94 4.31 3.69 4.31 199.1M
2021-09-29 4.18 4.18 3.88 3.92 208.9M
2021-09-28 3.88 3.88 3.88 3.88 62.9M
2021-09-27 3.72 3.77 3.42 3.53 62.5M
2021-09-24 3.78 3.78 3.63 3.63 71.5M
2021-09-23 3.82 3.88 3.66 3.80 112.9M
2021-09-22 3.59 3.85 3.54 3.80 121.6M
2021-09-17 3.46 3.72 3.46 3.61 99.7M
2021-09-16 3.72 3.76 3.48 3.49 139.7M
2021-09-15 3.36 3.69 3.33 3.69 125.7M
2021-09-14 3.45 3.50 3.33 3.35 39.1M
2021-09-13 3.38 3.46 3.35 3.45 46.4M
2021-09-10 3.53 3.53 3.36 3.38 67.8M
2021-09-09 3.44 3.53 3.40 3.53 67.0M
2021-09-08 3.32 3.51 3.31 3.49 90.6M
2021-09-07 3.30 3.33 3.25 3.32 48.8M
2021-09-06 3.31 3.40 3.26 3.28 51.4M
2021-09-03 3.25 3.35 3.21 3.28 73.9M
2021-09-02 3.06 3.23 3.03 3.21 66.8M
2021-09-01 3.03 3.10 3.02 3.06 29.0M
2021-08-31 3.00 3.04 2.99 3.03 15.2M
2021-08-30 3.01 3.03 2.99 3.01 16.0M
2021-08-27 3.03 3.06 3.00 3.01 15.7M
2021-08-26 3.07 3.08 3.02 3.03 27.7M
2021-08-25 2.98 3.12 2.95 3.10 37.0M
2021-08-24 2.95 3.00 2.95 2.98 16.4M
2021-08-23 2.89 2.96 2.88 2.95 14.2M
2021-08-20 2.93 2.93 2.85 2.87 14.8M
2021-08-19 2.95 2.95 2.90 2.92 15.0M
2021-08-18 2.95 2.96 2.92 2.95 13.8M
2021-08-17 3.00 3.03 2.93 2.94 19.9M
2021-08-16 2.99 3.03 2.98 3.00 11.7M
2021-08-13 3.01 3.03 2.99 3.00 14.0M
2021-08-12 3.02 3.02 2.98 3.01 14.0M
2021-08-11 2.97 3.04 2.95 3.02 24.1M
2021-08-10 2.98 2.99 2.96 2.97 12.6M
2021-08-09 2.95 2.99 2.94 2.98 11.3M
2021-08-06 2.95 2.96 2.92 2.95 12.0M
2021-08-05 3.02 3.02 2.95 2.96 19.5M
2021-08-04 3.03 3.05 3.01 3.02 13.1M
2021-08-03 3.06 3.11 3.03 3.05 16.4M
2021-08-02 3.04 3.07 3.00 3.07 17.0M
2021-07-30 2.95 3.08 2.93 3.05 25.0M
2021-07-29 2.94 2.99 2.92 2.93 15.7M
2021-07-28 3.07 3.07 2.80 2.92 28.8M
2021-07-27 3.10 3.13 3.07 3.07 15.9M
2021-07-26 3.12 3.13 3.07 3.10 19.9M
2021-07-23 3.18 3.18 3.12 3.14 24.5M
2021-07-22 3.17 3.21 3.15 3.18 21.8M
2021-07-21 3.17 3.20 3.16 3.17 18.6M
2021-07-20 3.16 3.22 3.15 3.19 17.7M
2021-07-19 3.26 3.26 3.16 3.18 28.0M
2021-07-16 3.33 3.34 3.25 3.26 35.8M
2021-07-15 3.34 3.38 3.25 3.30 40.4M
2021-07-14 3.38 3.51 3.33 3.39 82.6M
2021-07-13 3.26 3.39 3.23 3.38 55.3M
2021-07-12 3.25 3.29 3.24 3.27 22.8M
2021-07-09 3.20 3.26 3.17 3.25 23.4M
2021-07-08 3.24 3.29 3.22 3.23 24.3M
2021-07-07 3.23 3.25 3.18 3.22 24.2M
2021-07-06 3.16 3.29 3.14 3.26 33.9M
2021-07-05 3.20 3.23 3.15 3.17 23.2M
2021-07-02 3.19 3.24 3.19 3.20 22.6M
2021-07-01 3.27 3.30 3.19 3.19 32.2M
2021-06-30 3.35 3.41 3.28 3.30 46.0M
2021-06-29 3.56 3.56 3.35 3.40 101.7M
2021-06-28 3.52 3.52 3.52 3.52 37.3M
2021-06-25 3.23 3.27 3.18 3.20 30.2M
2021-06-24 3.19 3.24 3.12 3.19 34.5M
2021-06-23 3.16 3.21 3.15 3.17 21.9M
2021-06-22 3.22 3.22 3.12 3.17 36.5M
2021-06-21 3.11 3.23 3.07 3.20 33.5M
2021-06-18 3.14 3.15 3.04 3.11 26.3M
2021-06-17 3.17 3.20 3.13 3.15 22.1M
2021-06-16 3.22 3.23 3.16 3.17 18.6M
2021-06-15 3.33 3.34 3.21 3.24 30.9M
2021-06-11 3.16 3.34 3.15 3.29 50.3M
2021-06-10 3.20 3.21 3.16 3.17 23.3M
2021-06-09 3.22 3.23 3.18 3.21 16.8M
2021-06-08 3.25 3.27 3.19 3.21 22.3M
2021-06-07 3.24 3.27 3.22 3.24 22.2M
2021-06-04 3.31 3.32 3.22 3.24 35.8M
2021-06-03 3.36 3.38 3.30 3.33 41.7M
2021-06-02 3.36 3.42 3.33 3.37 44.8M
2021-06-01 3.44 3.44 3.35 3.38 37.7M
2021-05-31 3.46 3.50 3.36 3.44 49.3M
2021-05-28 3.46 3.57 3.43 3.44 58.0M
2021-05-27 3.40 3.50 3.37 3.45 56.0M
2021-05-26 3.40 3.48 3.35 3.41 51.3M
2021-05-25 3.43 3.48 3.34 3.42 53.7M
2021-05-24 3.54 3.62 3.45 3.47 68.5M
2021-05-21 3.44 3.56 3.37 3.53 83.9M
2021-05-20 3.50 3.55 3.38 3.44 72.5M
2021-05-19 3.33 3.52 3.32 3.50 82.1M
2021-05-18 3.29 3.36 3.25 3.34 33.1M
2021-05-17 3.35 3.36 3.29 3.30 25.2M
2021-05-14 3.32 3.37 3.32 3.33 26.9M
2021-05-13 3.31 3.39 3.30 3.31 29.7M
2021-05-12 3.36 3.38 3.29 3.35 40.8M
2021-05-11 3.42 3.50 3.36 3.41 58.2M
2021-05-10 3.24 3.43 3.20 3.41 60.2M
2021-05-07 3.22 3.31 3.17 3.26 44.1M
2021-05-06 3.11 3.27 3.11 3.23 43.1M
2021-04-30 3.19 3.19 3.10 3.11 30.2M
2021-04-29 3.18 3.24 3.16 3.20 26.4M
2021-04-28 3.21 3.30 3.20 3.21 37.1M
2021-04-27 3.30 3.32 3.15 3.19 41.4M
2021-04-26 3.38 3.39 3.29 3.30 45.4M
2021-04-23 3.46 3.52 3.34 3.38 60.7M
2021-04-22 3.55 3.58 3.48 3.49 38.7M
2021-04-21 3.60 3.62 3.50 3.52 64.2M
2021-04-20 3.65 3.75 3.60 3.66 76.0M
2021-04-19 3.74 3.75 3.65 3.69 74.7M
2021-04-16 3.66 3.78 3.65 3.69 60.6M
2021-04-15 3.76 3.86 3.62 3.64 132.1M
2021-04-14 4.00 4.02 3.88 3.96 102.9M
2021-04-13 4.01 4.34 3.82 4.12 197.1M
2021-04-12 3.95 4.26 3.95 4.15 201.8M
2021-04-09 3.94 4.16 3.90 4.00 143.9M
2021-04-08 4.11 4.17 3.91 3.93 146.1M
2021-04-07 3.96 4.32 3.94 4.14 207.2M
2021-04-06 4.00 4.10 3.92 4.01 176.5M
2021-04-02 4.10 4.28 3.88 4.05 276.2M
2021-04-01 3.56 4.00 3.49 4.00 218.7M
2021-03-31 3.53 3.71 3.43 3.64 105.2M
2021-03-30 3.78 3.78 3.46 3.58 121.9M
2021-03-29 3.73 3.94 3.71 3.78 94.9M
2021-03-26 3.65 3.87 3.62 3.74 115.1M
2021-03-25 4.00 4.00 3.66 3.69 160.8M
2021-03-24 3.85 4.23 3.82 4.07 163.4M
2021-03-23 4.18 4.19 3.90 3.93 168.0M
2021-03-22 4.03 4.37 4.03 4.23 216.1M
2021-03-19 3.80 4.25 3.71 4.01 206.9M
2021-03-18 3.86 4.09 3.81 3.90 164.4M
2021-03-17 4.13 4.13 3.90 3.95 193.4M
2021-03-16 3.71 4.13 3.71 4.13 227.6M
2021-03-15 3.87 4.02 3.70 3.75 169.6M
2021-03-12 3.98 4.15 3.71 3.88 276.6M
2021-03-11 3.46 3.83 3.43 3.83 195.8M
2021-03-10 3.40 3.62 3.35 3.48 128.0M
2021-03-09 3.53 3.68 3.24 3.42 158.6M
2021-03-08 3.51 3.72 3.38 3.60 184.0M
2021-03-05 3.68 3.79 3.47 3.48 192.5M
2021-03-04 3.58 3.93 3.55 3.85 245.2M
2021-03-03 3.31 3.58 3.22 3.58 164.0M
2021-03-02 3.11 3.40 3.11 3.25 153.8M
2021-03-01 3.02 3.13 2.96 3.10 85.4M
2021-02-26 2.91 3.01 2.87 2.98 49.1M
2021-02-25 3.01 3.03 2.93 2.95 43.8M
2021-02-24 3.00 3.04 2.95 3.02 64.8M
2021-02-23 3.06 3.17 2.96 3.03 103.1M
2021-02-22 3.00 3.13 3.00 3.02 81.4M
2021-02-19 2.93 3.02 2.86 3.00 68.7M
2021-02-18 2.81 2.98 2.78 2.90 80.4M
2021-02-10 2.86 2.87 2.73 2.75 62.7M
2021-02-09 2.81 2.92 2.75 2.86 65.8M
2021-02-08 2.87 2.90 2.79 2.80 52.8M
2021-02-05 2.99 3.05 2.87 2.89 56.8M
2021-02-04 3.06 3.14 2.90 2.99 86.1M
2021-02-03 3.23 3.26 3.07 3.07 78.9M
2021-02-02 3.29 3.38 3.19 3.28 78.6M
2021-02-01 3.35 3.39 3.13 3.33 102.6M
2021-01-29 3.35 3.61 3.29 3.42 145.3M
2021-01-28 3.34 3.41 3.27 3.28 69.7M
2021-01-27 3.33 3.47 3.27 3.38 79.5M
2021-01-26 3.46 3.50 3.33 3.36 74.6M
2021-01-25 3.52 3.58 3.35 3.44 110.4M
2021-01-22 3.58 3.66 3.46 3.57 128.8M
2021-01-21 3.59 3.67 3.52 3.57 131.0M
2021-01-20 3.65 3.73 3.52 3.62 150.0M
2021-01-19 3.92 4.14 3.80 3.80 183.5M
2021-01-18 3.93 4.12 3.89 3.95 163.0M
2021-01-15 3.93 4.25 3.85 3.93 202.5M
2021-01-14 3.99 4.38 3.73 4.13 263.8M
2021-01-13 4.18 4.48 4.02 4.08 270.9M
2021-01-12 4.40 4.82 4.31 4.31 352.4M
2021-01-11 5.20 5.20 4.51 4.79 456.6M
2021-01-08 3.96 4.73 3.87 4.73 267.5M
2021-01-07 4.29 4.58 4.25 4.30 341.7M
2021-01-06 3.60 4.16 3.40 4.16 250.9M
2021-01-05 3.92 4.03 3.78 3.78 161.7M
2021-01-04 4.09 4.38 4.05 4.20 293.3M